Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.98 | 44.89 | 44.53 | 44.56 | 590,610 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.08 | 44.83 | 44.98 | 150,197 | +0.11(+0.26%) |
Feb 24, 2006 | 44.72 | 44.87 | 44.68 | 44.87 | 177,861 | +0.07(+0.15%) |
Feb 23, 2006 | 44.77 | 44.95 | 44.68 | 44.80 | 342,935 | -0.11(-0.24%) |
Feb 22, 2006 | 44.83 | 44.98 | 44.71 | 44.91 | 1,531,202 | +0.16(+0.36%) |
Feb 21, 2006 | 44.83 | 45.34 | 44.64 | 44.75 | 274,687 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.90 | 44.68 | 44.83 | 288,650 | -0.04(-0.09%) |
Feb 16, 2006 | 44.77 | 44.87 | 43.11 | 44.87 | 360,943 | +0.25(+0.55%) |
Feb 15, 2006 | 44.37 | 44.63 | 44.35 | 44.62 | 288,128 | +0.12(+0.28%) |
Feb 14, 2006 | 44.04 | 44.57 | 44.03 | 44.50 | 285,779 | +0.48(+1.10%) |
Feb 13, 2006 | 44.20 | 44.20 | 43.90 | 44.02 | 426,972 | -0.22(-0.50%) |
Feb 10, 2006 | 44.09 | 44.29 | 43.77 | 44.24 | 119,792 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.03 | 44.11 | 345,936 | +0.11(+0.24%) |
Feb 08, 2006 | 42.91 | 44.10 | 43.70 | 44.00 | 150,849 | +0.34(+0.77%) |
Feb 07, 2006 | 43.82 | 43.83 | 43.53 | 43.67 | 440,021 | -0.18(-0.40%) |
Feb 06, 2006 | 43.87 | 43.92 | 43.76 | 43.84 | 58,460 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.07 | 43.76 | 43.80 | 117,574 | -0.25(-0.56%) |
Feb 02, 2006 | 44.30 | 44.41 | 43.94 | 44.04 | 294,000 | -0.43(-0.97%) |
Feb 01, 2006 | 44.29 | 44.47 | 44.22 | 44.47 | 1,560,955 | +0.10(+0.22%) |
Jan 31, 2006 | 44.49 | 44.49 | 44.19 | 44.37 | 108,048 | -0.10(-0.22%) |
Jan 30, 2006 | 44.42 | 44.58 | 44.42 | 44.47 | 156,460 | +0.02(+0.05%) |
Jan 27, 2006 | 44.14 | 44.50 | 44.07 | 44.45 | 171,076 | +0.36(+0.82%) |
Jan 26, 2006 | 43.99 | 44.16 | 43.93 | 44.09 | 232,538 | +0.21(+0.47%) |
Jan 25, 2006 | 44.00 | 44.04 | 43.65 | 43.88 | 300,002 | +0.05(+0.10%) |
Jan 24, 2006 | 43.83 | 44.01 | 43.76 | 43.83 | 1,260,038 | +0.02(+0.03%) |
Jan 23, 2006 | 43.71 | 43.96 | 43.71 | 43.82 | 182,167 | +0.11(+0.25%) |
Jan 20, 2006 | 44.45 | 44.52 | 43.71 | 43.71 | 636,543 | -0.84(-1.88%) |
Jan 19, 2006 | 44.60 | 44.67 | 44.36 | 44.55 | 167,813 | +0.15(+0.33%) |
Jan 18, 2006 | 44.26 | 44.45 | 44.11 | 44.40 | 191,824 | -0.05(-0.12%) |
Jan 17, 2006 | 44.49 | 44.58 | 44.40 | 44.45 | 227,840 | -0.25(-0.57%) |
Jan 13, 2006 | 44.68 | 44.81 | 44.57 | 44.71 | 712,099 | -0.05(-0.12%) |
Jan 12, 2006 | 44.94 | 44.95 | 44.65 | 44.76 | 736,109 | -0.22(-0.49%) |
Jan 11, 2006 | 44.89 | 45.04 | 44.77 | 44.98 | 556,160 | +0.15(+0.34%) |
Jan 10, 2006 | 44.64 | 44.83 | 44.63 | 44.83 | 258,767 | -0.03(-0.07%) |
Jan 09, 2006 | 44.72 | 44.90 | 44.72 | 44.86 | 147,848 | +0.11(+0.24%) |
Jan 06, 2006 | 44.64 | 44.78 | 44.41 | 44.75 | 171,859 | +0.34(+0.76%) |
Jan 05, 2006 | 44.41 | 44.53 | 44.28 | 44.42 | 243,238 | +0.03(+0.07%) |
Jan 04, 2006 | 44.35 | 44.49 | 44.27 | 44.39 | 93,302 | +0.16(+0.36%) |
Jan 03, 2006 | 43.60 | 44.32 | 43.55 | 44.22 | 948,813 | +0.62(+1.42%) |
Dec 30, 2005 | 43.72 | 45.90 | 43.53 | 43.60 | 2,494,631 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.78 | 43.82 | 412,618 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.06 | 43.86 | 43.88 | 276,644 | +0.01(+0.02%) |
Dec 27, 2005 | 44.44 | 44.48 | 43.87 | 43.87 | 2,101,064 | -0.43(-0.97%) |
Dec 23, 2005 | 44.35 | 44.35 | 44.22 | 44.30 | 139,235 | -0.18(-0.41%) |
Dec 22, 2005 | 44.56 | 44.56 | 44.29 | 44.49 | 223,534 | +0.15(+0.33%) |
Dec 21, 2005 | 44.43 | 44.52 | 44.22 | 44.34 | 679,476 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.17 | 44.26 | 465,337 | -0.07(-0.16%) |
Dec 19, 2005 | 44.60 | 44.67 | 44.29 | 44.32 | 336,149 | -0.10(-0.22%) |
Dec 16, 2005 | 44.98 | 44.98 | 44.42 | 44.42 | 626,495 | -0.14(-0.31%) |
Dec 15, 2005 | 44.67 | 44.72 | 44.49 | 44.56 | 392,391 | -0.03(-0.07%) |
Dec 14, 2005 | 44.45 | 44.72 | 44.43 | 44.59 | 747,984 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.53 | 43.95 | 44.33 | 477,734 | +0.18(+0.42%) |
Dec 12, 2005 | 44.33 | 44.33 | 43.98 | 44.15 | 238,932 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.23 | 43.72 | 44.13 | 216,487 | +0.05(+0.12%) |
Dec 08, 2005 | 44.16 | 44.35 | 43.89 | 44.08 | 958,339 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.47 | 44.04 | 44.19 | 340,847 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.75 | 44.37 | 44.39 | 550,549 | -0.01(-0.02%) |
Dec 05, 2005 | 44.45 | 45.05 | 44.30 | 44.39 | 220,402 | -0.06(-0.14%) |
Dec 02, 2005 | 44.55 | 44.57 | 44.39 | 44.45 | 104,524 | -0.07(-0.15%) |